| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 356.4 | 356.4 | 355 | 355 | 355 | -2 (-0.56%) | 11 |
| 6 Feb 2018 | INR | 349.35 | 357 | 349.35 | 357 | 357 | -3.75 (-1.04%) | 288 |
| 5 Feb 2018 | INR | 360.4 | 360.75 | 359.5 | 360.75 | 360.75 | -1.72 (-0.47%) | 86 |
| 2 Feb 2018 | INR | 366.8 | 366.8 | 362.4 | 362.47 | 362.47 | -9.53 (-2.56%) | 117 |
| 1 Feb 2018 | INR | 372 | 372 | 372 | 372 | 372 | -1.35 (-0.36%) | 19 |
| 31 Jan 2018 | INR | 373.9 | 373.9 | 373.35 | 373.35 | 373.35 | -0.25 (-0.07%) | 22 |
| 30 Jan 2018 | INR | 373.6 | 373.6 | 373.6 | 373.6 | 373.6 | -2.45 (-0.65%) | 19 |
| 29 Jan 2018 | INR | 376.35 | 376.35 | 376.05 | 376.05 | 376.05 | +0.3 (+0.08%) | 32 |
| 25 Jan 2018 | INR | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | +0.31 (+0.08%) | 3 |
| 24 Jan 2018 | INR | 377.75 | 378.7 | 343.7 | 375.44 | 375.44 | +1.44 (+0.39%) | 1,285 |
| 23 Jan 2018 | INR | 372.55 | 374 | 372.55 | 374 | 374 | +1.45 (+0.39%) | 166 |
| 22 Jan 2018 | INR | 366 | 372.55 | 366 | 372.55 | 372.55 | +3.15 (+0.85%) | 70 |
| 19 Jan 2018 | INR | 366 | 370.5 | 365.85 | 369.4 | 369.4 | +13.64 (+3.83%) | 275 |
| 18 Jan 2018 | INR | 357 | 357 | 355 | 355.76 | 355.76 | -3.74 (-1.04%) | 231 |
| 17 Jan 2018 | INR | 352.1 | 359.5 | 352.1 | 359.5 | 359.5 | +4.5 (+1.27%) | 700 |
| 15 Jan 2018 | INR | 345.1 | 358 | 345.1 | 355 | 355 | -0.7 (-0.20%) | 539 |
| 12 Jan 2018 | INR | 351.1 | 355.7 | 351.1 | 355.7 | 355.7 | +0.2 (+0.06%) | 5,000 |
| 10 Jan 2018 | INR | 354.9 | 355.5 | 354.9 | 355.5 | 355.5 | +0.6 (+0.17%) | 12 |
| 8 Jan 2018 | INR | 350 | 354.9 | 350 | 354.9 | 354.9 | +5.9 (+1.69%) | 827 |
| 1 Jan 2018 | INR | 360 | 360 | 349 | 349 | 349 | -11 (-3.06%) | 32 |
| 29 Dec 2017 | INR | 352 | 360 | 352 | 360 | 360 | -5.5 (-1.50%) | 830 |
| 28 Dec 2017 | INR | 365.5 | 365.5 | 365.5 | 365.5 | 365.5 | -2.4 (-0.65%) | 70 |
| 27 Dec 2017 | INR | 366 | 368 | 366 | 367.9 | 367.9 | +22.9 (+6.64%) | 21 |
| 26 Dec 2017 | INR | 349 | 349 | 345 | 345 | 345 | -4.8 (-1.37%) | 20 |
| 22 Dec 2017 | INR | 349.8 | 349.8 | 349.8 | 349.8 | 349.8 | +3.15 (+0.91%) | 2 |
| 19 Dec 2017 | INR | 346.65 | 346.65 | 346.65 | 346.65 | 346.65 | -3.9 (-1.11%) | 50 |
| 18 Dec 2017 | INR | 350.55 | 350.55 | 350.55 | 350.55 | 350.55 | +5.55 (+1.61%) | 20 |
| 15 Dec 2017 | INR | 345.45 | 345.45 | 345 | 345 | 345 | +0.3 (+0.09%) | 64 |
| 14 Dec 2017 | INR | 343.85 | 344.7 | 343.85 | 344.7 | 344.7 | +1.55 (+0.45%) | 88 |
| 13 Dec 2017 | INR | 345.25 | 345.25 | 343.15 | 343.15 | 343.15 | -1.3 (-0.38%) | 24 |
